Cotação atual, histórico e gráfico do papel: T1WL34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações T1WL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/10/2025	-1,46%	-0,35	23,68	23,61	23,61	23,68	4K	2
21/10/2025	2,78%	0,65	24,03	23,61	23,61	24,03	504	2
20/10/2025	-1,39%	-0,33	23,38	23,38	23,38	23,38	6K	1
14/10/2025	-0,21%	-0,05	23,71	23,40	23,40	23,71	3K	2
10/10/2025	-3,34%	-0,82	23,76	24,03	23,76	24,03	648	2
09/10/2025	2,97%	0,71	24,58	24,16	24,16	24,58	7K	2
08/10/2025	2,36%	0,55	23,87	23,56	23,56	23,87	310	2

06/10/2025	7,86%	1,70	23,32	22,20	22,20	23,32	12K	4
03/10/2025	-3,91%	-0,88	21,62	21,32	21,32	21,62	1K	3
02/10/2025	3,78%	0,82	22,50	22,23	22,23	22,50	3K	2
01/10/2025	1,93%	0,41	21,68	21,87	21,68	21,98	12K	3
30/09/2025	-4,36%	-0,97	21,27	21,09	21,00	21,60	2K	10
29/09/2025	1,55%	0,34	22,24	22,26	22,24	22,26	89	2
26/09/2025	1,11%	0,24	21,90	21,80	21,80	21,90	5K	3
25/09/2025	-2,43%	-0,54	21,66	21,48	21,48	21,66	108	2
23/09/2025	-1,73%	-0,39	22,20	22,20	22,20	22,20	1K	1
22/09/2025	-0,88%	-0,20	22,59	22,56	22,56	22,59	45	2
18/09/2025	3,69%	0,81	22,79	22,75	22,71	22,79	113K	6
17/09/2025	2,90%	0,62	21,98	22,15	21,98	22,15	45K	2
16/09/2025	-1,75%	-0,38	21,36	21,55	21,36	21,55	18K	3
12/09/2025	-2,42%	-0,54	21,74	21,80	21,74	21,80	43	2
11/09/2025	-1,59%	-0,36	22,28	22,57	22,28	22,57	336	6
10/09/2025	-3,00%	-0,70	22,64	22,80	22,58	22,80	162K	15
09/09/2025	-1,02%	-0,24	23,34	23,62	23,26	23,62	396	3
08/09/2025	0,86%	0,20	23,58	23,57	23,57	23,64	3K	4
05/09/2025	1,30%	0,30	23,38	23,65	23,32	23,80	80K	7
04/09/2025	1,14%	0,26	23,08	23,10	22,80	23,16	45K	6
03/09/2025	1,33%	0,30	22,82	22,99	22,82	23,00	4K	5
02/09/2025	-1,31%	-0,30	22,52	22,70	22,50	22,70	5K	4
29/08/2025	-0,78%	-0,18	22,82	22,82	22,82	22,82	570	1
28/08/2025	2,04%	0,46	23,00	22,70	22,52	23,00	1K	4
27/08/2025	0,81%	0,18	22,54	22,54	22,54	22,54	22	1
26/08/2025	-1,41%	-0,32	22,36	22,64	22,20	22,64	100K	12
25/08/2025	-1,39%	-0,32	22,68	22,66	22,60	22,68	203	3
22/08/2025	4,26%	0,94	23,00	22,06	22,06	23,00	102K	7
21/08/2025	-1,16%	-0,26	22,06	22,25	22,00	22,25	443	10
20/08/2025	-1,54%	-0,35	22,32	22,67	21,76	22,67	22K	6
19/08/2025	-1,61%	-0,37	22,67	22,96	22,64	22,96	229K	10
18/08/2025	0,17%	0,04	23,04	23,23	22,80	23,23	103K	9
15/08/2025	5,75%	1,25	23,00	22,82	22,82	23,16	125K	12
14/08/2025	-0,68%	-0,15	21,75	21,84	21,60	21,84	13K	3
13/08/2025	6,93%	1,42	21,90	23,99	21,00	23,99	231K	60
12/08/2025	6,00%	1,16	20,48	25,00	20,30	25,00	90K	31
11/08/2025	-10,56%	-2,28	19,32	21,64	19,32	21,64	177K	36
08/08/2025	-19,01%	-5,07	21,60	24,29	21,00	24,29	507K	75
07/08/2025	-4,61%	-1,29	26,67	28,89	26,10	28,89	10K	26
06/08/2025	2,76%	0,75	27,96	27,36	27,36	27,99	321K	8
05/08/2025	-1,41%	-0,39	27,21	27,66	27,21	27,66	10K	4
04/08/2025	2,03%	0,55	27,60	27,50	27,50	27,60	50K	3
01/08/2025	-7,55%	-2,21	27,05	28,05	27,05	28,05	273K	26
31/07/2025	0,52%	0,15	29,26	29,07	29,07	29,27	105K	8
30/07/2025	-0,99%	-0,29	29,11	29,10	29,10	29,17	6K	8
29/07/2025	0,00%	0,00	29,40	29,40	29,40	29,40	4K	2
25/07/2025	1,03%	0,30	29,40	29,22	29,22	29,40	16K	6
24/07/2025	-1,69%	-0,50	29,10	29,10	29,10	29,10	873	1
23/07/2025	1,37%	0,40	29,60	29,50	29,43	29,60	38K	3
22/07/2025	1,07%	0,31	29,20	28,89	28,63	29,20	62K	6
21/07/2025	-0,62%	-0,18	28,89	29,16	28,89	29,19	5K	3
18/07/2025	8,39%	2,25	29,07	28,92	28,92	29,07	5K	5
16/07/2025	-4,39%	-1,23	26,82	27,75	26,82	27,75	239K	8
15/07/2025	6,86%	1,80	28,05	26,99	26,99	28,23	248K	21
14/07/2025	3,80%	0,96	26,25	25,35	25,35	26,46	109K	9
11/07/2025	-4,96%	-1,32	25,29	25,69	25,29	25,69	98K	4
09/07/2025	-0,22%	-0,06	26,61	26,61	26,61	26,61	212	1
07/07/2025	1,52%	0,40	26,67	26,37	26,28	26,67	12K	6
04/07/2025	1,39%	0,36	26,27	25,92	25,92	26,27	521	2
03/07/2025	3,06%	0,77	25,91	26,43	25,91	26,43	783	5
02/07/2025	-7,10%	-1,92	25,14	25,20	25,14	25,20	6K	3
01/07/2025	1,01%	0,27	27,06	27,06	27,06	27,06	270	1
27/06/2025	0,79%	0,21	26,79	26,79	26,79	26,79	3K	2
26/06/2025	-0,75%	-0,20	26,58	26,58	26,58	26,58	265	1
25/06/2025	0,00%	0,00	26,78	26,94	26,78	26,94	67K	2
24/06/2025	4,81%	1,23	26,78	26,19	26,19	26,78	108K	7
20/06/2025	-0,20%	-0,05	25,55	25,70	25,55	25,70	8K	2
18/06/2025	0,23%	0,06	25,60	25,60	25,60	25,60	230	1
17/06/2025	-0,78%	-0,20	25,54	25,54	25,54	25,54	153	1
12/06/2025	-3,27%	-0,87	25,74	26,10	25,74	26,10	56K	4
11/06/2025	0,11%	0,03	26,61	26,61	26,61	26,61	1K	1
10/06/2025	-2,10%	-0,57	26,58	26,28	26,25	26,73	154K	7
06/06/2025	0,74%	0,20	27,15	26,90	26,90	27,15	2K	3
05/06/2025	0,56%	0,15	26,95	27,60	26,95	27,60	160K	9
04/06/2025	3,16%	0,82	26,80	26,61	26,55	26,80	34K	3
03/06/2025	-2,48%	-0,66	25,98	26,44	25,98	26,52	1K	4
02/06/2025	0,00%	0,00	26,64	26,64	26,64	26,64	53	1
30/05/2025	-0,56%	-0,15	26,64	26,64	26,64	26,64	532	1
28/05/2025	1,48%	0,39	26,79	26,80	26,79	26,80	937	2
27/05/2025	3,04%	0,78	26,40	26,04	26,04	26,40	34K	6
23/05/2025	-1,95%	-0,51	25,62	25,62	25,62	25,62	512	1
22/05/2025	0,27%	0,07	26,13	26,06	25,89	26,13	3K	3
21/05/2025	-1,06%	-0,28	26,06	26,06	26,06	26,06	1K	2
19/05/2025	-0,45%	-0,12	26,34	26,04	26,01	26,34	102K	8
16/05/2025	4,17%	1,06	26,46	26,46	26,46	26,46	132	1
15/05/2025	-0,63%	-0,16	25,40	25,40	25,40	25,40	101	1
14/05/2025	1,67%	0,42	25,56	24,64	24,64	25,86	18K	6
13/05/2025	0,56%	0,14	25,14	25,12	25,12	25,14	3K	2
12/05/2025	4,60%	1,10	25,00	24,89	24,84	25,02	149K	7
09/05/2025	-1,81%	-0,44	23,90	23,70	23,70	23,90	1K	3
08/05/2025	5,83%	1,34	24,34	24,40	24,18	24,40	1K	3
06/05/2025	-2,54%	-0,60	23,00	23,60	23,00	23,60	185K	12
05/05/2025	5,45%	1,22	23,60	23,98	23,60	23,98	333	4
02/05/2025	3,61%	0,78	22,38	22,70	22,30	22,70	486K	20
30/04/2025	0,61%	0,13	21,60	21,60	21,54	21,70	336K	14
25/04/2025	1,37%	0,29	21,47	21,47	21,47	21,47	21	1
24/04/2025	6,17%	1,23	21,18	20,14	19,74	21,18	236K	30
23/04/2025	4,89%	0,93	19,95	19,03	19,03	20,35	54K	7
22/04/2025	-5,09%	-1,02	19,02	19,52	19,02	19,52	49K	6
17/04/2025	1,21%	0,24	20,04	19,80	19,80	20,04	59	3
16/04/2025	-5,08%	-1,06	19,80	20,20	19,80	20,20	2K	6
15/04/2025	3,27%	0,66	20,86	20,86	20,86	20,86	20	1
14/04/2025	-1,27%	-0,26	20,20	20,12	20,12	20,20	19K	3
11/04/2025	1,69%	0,34	20,46	20,12	20,12	20,46	2K	4
10/04/2025	-8,46%	-1,86	20,12	21,01	20,02	21,01	125K	22
09/04/2025	9,14%	1,84	21,98	20,14	19,04	21,98	160K	21
08/04/2025	2,03%	0,40	20,14	20,48	20,14	20,48	7K	8
07/04/2025	0,51%	0,10	19,74	18,71	18,71	19,74	17K	9
04/04/2025	-4,10%	-0,84	19,64	20,00	19,48	20,00	19K	11
03/04/2025	-10,57%	-2,42	20,48	21,52	20,48	21,52	13K	4
02/04/2025	4,04%	0,89	22,90	22,01	22,01	23,16	150K	19
01/04/2025	-10,05%	-2,46	22,01	22,50	22,01	22,50	5K	2
31/03/2025	8,37%	1,89	24,47	22,30	21,58	24,47	29K	171
28/03/2025	-3,50%	-0,82	22,58	23,24	22,58	23,24	5K	4
27/03/2025	-3,51%	-0,85	23,40	23,52	23,40	23,52	12K	8
26/03/2025	1,00%	0,24	24,25	24,26	24,25	24,26	9K	21
25/03/2025	-1,68%	-0,41	24,01	24,25	24,01	24,25	7K	2
24/03/2025	6,64%	1,52	24,42	23,54	23,54	24,46	75K	6
21/03/2025	-0,95%	-0,22	22,90	22,90	22,90	22,90	5K	1
20/03/2025	-0,94%	-0,22	23,12	22,84	22,84	23,42	25K	4
19/03/2025	4,66%	1,04	23,34	23,58	23,20	23,58	28K	7
18/03/2025	-2,19%	-0,50	22,30	22,42	22,30	22,42	35K	2
17/03/2025	0,80%	0,18	22,80	22,31	22,31	22,80	58K	9
14/03/2025	2,54%	0,56	22,62	22,60	22,60	22,68	32K	3
13/03/2025	-7,47%	-1,78	22,06	22,27	22,06	22,27	49K	6
12/03/2025	3,11%	0,72	23,84	23,88	23,50	23,88	55K	7
11/03/2025	-	-	23,12	23,23	23,12	23,23	41K	4

Date,Open,High,Low,Close,Volume
22-Oct-25,23.61,23.68,23.61,23.68,4065
21-Oct-25,23.61,24.03,23.61,24.03,504
20-Oct-25,23.38,23.38,23.38,23.38,5845
14-Oct-25,23.40,23.71,23.40,23.71,3057
10-Oct-25,24.03,24.03,23.76,23.76,648
09-Oct-25,24.16,24.58,24.16,24.58,7272
08-Oct-25,23.56,23.87,23.56,23.87,310
06-Oct-25,22.20,23.32,22.20,23.32,12065
03-Oct-25,21.32,21.62,21.32,21.62,1160
02-Oct-25,22.23,22.50,22.23,22.50,2853
01-Oct-25,21.87,21.98,21.68,21.68,12072
30-Sep-25,21.09,21.60,21.00,21.27,2208
29-Sep-25,22.26,22.26,22.24,22.24,89
26-Sep-25,21.80,21.90,21.80,21.90,5365
25-Sep-25,21.48,21.66,21.48,21.66,108
23-Sep-25,22.20,22.20,22.20,22.20,1110
22-Sep-25,22.56,22.59,22.56,22.59,45
18-Sep-25,22.75,22.79,22.71,22.79,113471
17-Sep-25,22.15,22.15,21.98,21.98,44986
16-Sep-25,21.55,21.55,21.36,21.36,18260
12-Sep-25,21.80,21.80,21.74,21.74,43
11-Sep-25,22.57,22.57,22.28,22.28,336
10-Sep-25,22.80,22.80,22.58,22.64,161665
09-Sep-25,23.62,23.62,23.26,23.34,396
08-Sep-25,23.57,23.64,23.57,23.58,3091
05-Sep-25,23.65,23.80,23.32,23.38,80154
04-Sep-25,23.10,23.16,22.80,23.08,45190
03-Sep-25,22.99,23.00,22.82,22.82,4158
02-Sep-25,22.70,22.70,22.50,22.52,4752
29-Aug-25,22.82,22.82,22.82,22.82,570
28-Aug-25,22.70,23.00,22.52,23.00,1052
27-Aug-25,22.54,22.54,22.54,22.54,22
26-Aug-25,22.64,22.64,22.20,22.36,100264
25-Aug-25,22.66,22.68,22.60,22.68,203
22-Aug-25,22.06,23.00,22.06,23.00,101871
21-Aug-25,22.25,22.25,22.00,22.06,443
20-Aug-25,22.67,22.67,21.76,22.32,22422
19-Aug-25,22.96,22.96,22.64,22.67,228785
18-Aug-25,23.23,23.23,22.80,23.04,103392
15-Aug-25,22.82,23.16,22.82,23.00,124804
14-Aug-25,21.84,21.84,21.60,21.75,12996
13-Aug-25,23.99,23.99,21.00,21.90,230933
12-Aug-25,25.00,25.00,20.30,20.48,89878
11-Aug-25,21.64,21.64,19.32,19.32,177403
08-Aug-25,24.29,24.29,21.00,21.60,507268
07-Aug-25,28.89,28.89,26.10,26.67,9945
06-Aug-25,27.36,27.99,27.36,27.96,321290
05-Aug-25,27.66,27.66,27.21,27.21,9862
04-Aug-25,27.50,27.60,27.50,27.60,50328
01-Aug-25,28.05,28.05,27.05,27.05,272792
31-Jul-25,29.07,29.27,29.07,29.26,105067
30-Jul-25,29.10,29.17,29.10,29.11,6148
29-Jul-25,29.40,29.40,29.40,29.40,4263
25-Jul-25,29.22,29.40,29.22,29.40,15715
24-Jul-25,29.10,29.10,29.10,29.10,873
23-Jul-25,29.50,29.60,29.43,29.60,38431
22-Jul-25,28.89,29.20,28.63,29.20,62214
21-Jul-25,29.16,29.19,28.89,28.89,4936
18-Jul-25,28.92,29.07,28.92,29.07,5258
16-Jul-25,27.75,27.75,26.82,26.82,239313
15-Jul-25,26.99,28.23,26.99,28.05,247554
14-Jul-25,25.35,26.46,25.35,26.25,108812
11-Jul-25,25.69,25.69,25.29,25.29,97805
09-Jul-25,26.61,26.61,26.61,26.61,212
07-Jul-25,26.37,26.67,26.28,26.67,11650
04-Jul-25,25.92,26.27,25.92,26.27,521
03-Jul-25,26.43,26.43,25.91,25.91,783
02-Jul-25,25.20,25.20,25.14,25.14,5794
01-Jul-25,27.06,27.06,27.06,27.06,270
27-Jun-25,26.79,26.79,26.79,26.79,3214
26-Jun-25,26.58,26.58,26.58,26.58,265
25-Jun-25,26.94,26.94,26.78,26.78,67110
24-Jun-25,26.19,26.78,26.19,26.78,108239
20-Jun-25,25.70,25.70,25.55,25.55,7922
18-Jun-25,25.60,25.60,25.60,25.60,230
17-Jun-25,25.54,25.54,25.54,25.54,153
12-Jun-25,26.10,26.10,25.74,25.74,55553
11-Jun-25,26.61,26.61,26.61,26.61,1330
10-Jun-25,26.28,26.73,26.25,26.58,153768
06-Jun-25,26.90,27.15,26.90,27.15,1624
05-Jun-25,27.60,27.60,26.95,26.95,159665
04-Jun-25,26.61,26.80,26.55,26.80,34443
03-Jun-25,26.44,26.52,25.98,25.98,1348
02-Jun-25,26.64,26.64,26.64,26.64,53
30-May-25,26.64,26.64,26.64,26.64,532
28-May-25,26.80,26.80,26.79,26.79,937
27-May-25,26.04,26.40,26.04,26.40,34249
23-May-25,25.62,25.62,25.62,25.62,512
22-May-25,26.06,26.13,25.89,26.13,3029
21-May-25,26.06,26.06,26.06,26.06,1303
19-May-25,26.04,26.34,26.01,26.34,101722
16-May-25,26.46,26.46,26.46,26.46,132
15-May-25,25.40,25.40,25.40,25.40,101
14-May-25,24.64,25.86,24.64,25.56,18302
13-May-25,25.12,25.14,25.12,25.14,2664
12-May-25,24.89,25.02,24.84,25.00,148997
09-May-25,23.70,23.90,23.70,23.90,1094
08-May-25,24.40,24.40,24.18,24.34,1257
06-May-25,23.60,23.60,23.00,23.00,184934
05-May-25,23.98,23.98,23.60,23.60,333
02-May-25,22.70,22.70,22.30,22.38,486085
30-Apr-25,21.60,21.70,21.54,21.60,336351
25-Apr-25,21.47,21.47,21.47,21.47,21
24-Apr-25,20.14,21.18,19.74,21.18,236484
23-Apr-25,19.03,20.35,19.03,19.95,54412
22-Apr-25,19.52,19.52,19.02,19.02,48916
17-Apr-25,19.80,20.04,19.80,20.04,59
16-Apr-25,20.20,20.20,19.80,19.80,2053
15-Apr-25,20.86,20.86,20.86,20.86,20
14-Apr-25,20.12,20.20,20.12,20.20,18513
11-Apr-25,20.12,20.46,20.12,20.46,2073
10-Apr-25,21.01,21.01,20.02,20.12,124595
09-Apr-25,20.14,21.98,19.04,21.98,160096
08-Apr-25,20.48,20.48,20.14,20.14,7429
07-Apr-25,18.71,19.74,18.71,19.74,16893
04-Apr-25,20.00,20.00,19.48,19.64,19004
03-Apr-25,21.52,21.52,20.48,20.48,13277
02-Apr-25,22.01,23.16,22.01,22.90,150466
01-Apr-25,22.50,22.50,22.01,22.01,4566
31-Mar-25,22.30,24.47,21.58,24.47,28804
28-Mar-25,23.24,23.24,22.58,22.58,5335
27-Mar-25,23.52,23.52,23.40,23.40,11759
26-Mar-25,24.26,24.26,24.25,24.25,8974
25-Mar-25,24.25,24.25,24.01,24.01,7227
24-Mar-25,23.54,24.46,23.54,24.42,74825
21-Mar-25,22.90,22.90,22.90,22.90,4580
20-Mar-25,22.84,23.42,22.84,23.12,25339
19-Mar-25,23.58,23.58,23.20,23.34,28217
18-Mar-25,22.42,22.42,22.30,22.30,34599
17-Mar-25,22.31,22.80,22.31,22.80,57675
14-Mar-25,22.60,22.68,22.60,22.62,31629
13-Mar-25,22.27,22.27,22.06,22.06,49318
12-Mar-25,23.88,23.88,23.50,23.84,54751
11-Mar-25,23.23,23.23,23.12,23.12,41248

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: T1WL34